Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CSI Compressco
(NQ:
CCLP
)
2.420
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.4046
0.4161
0.3823
0.3868
450,660
-0.02(-4.31%)
May 28, 2020
0.3823
0.4179
0.3741
0.4042
532,569
+0.02(+5.33%)
May 27, 2020
0.3734
0.3957
0.3717
0.3838
231,172
+0.01(+2.76%)
May 26, 2020
0.4179
0.4188
0.3691
0.3734
519,386
-0.04(-8.68%)
May 22, 2020
0.4179
0.4179
0.3823
0.4089
151,157
-0.01(-2.15%)
May 21, 2020
0.4090
0.4179
0.3823
0.4179
408,652
+0.03(+6.82%)
May 20, 2020
0.3734
0.4090
0.3645
0.3912
498,337
+0.03(+7.32%)
May 19, 2020
0.3645
0.3823
0.3468
0.3645
227,402
-0.02(-4.65%)
May 18, 2020
0.3557
0.3912
0.3468
0.3823
676,561
+0.04(+11.60%)
May 15, 2020
0.3556
0.3557
0.3308
0.3426
476,190
-0.02(-6.02%)
May 14, 2020
0.3557
0.3734
0.3201
0.3645
353,845
+0.00(+0.00%)
May 13, 2020
0.3734
0.3734
0.3557
0.3645
190,098
-0.02(-4.65%)
May 12, 2020
0.4086
0.4090
0.3557
0.3823
614,575
-0.03(-8.28%)
May 11, 2020
0.4179
0.4256
0.3968
0.4168
660,620
-0.00(-0.26%)
May 08, 2020
0.4268
0.4357
0.4001
0.4179
706,862
-0.01(-1.76%)
May 07, 2020
0.4268
0.4357
0.4002
0.4254
454,391
-0.00(-0.85%)
May 06, 2020
0.4321
0.4357
0.4001
0.4290
581,139
+0.03(+7.22%)
May 05, 2020
0.4179
0.6224
0.3823
0.4001
5,245,838
-0.02(-4.26%)
May 04, 2020
0.4090
0.4357
0.3734
0.4179
644,045
-0.03(-5.98%)
May 01, 2020
0.4801
0.4801
0.4030
0.4445
1,018,624
-0.05(-10.73%)
Apr 30, 2020
0.4357
0.5157
0.4001
0.4979
1,905,815
+0.09(+21.74%)
Apr 29, 2020
0.3829
0.4351
0.3655
0.4090
1,098,353
+0.04(+11.90%)
Apr 28, 2020
0.3568
0.3829
0.3220
0.3655
1,208,491
-0.01(-2.82%)
Apr 27, 2020
0.4112
0.4112
0.3590
0.3761
808,060
-0.04(-8.55%)
Apr 24, 2020
0.4003
0.4786
0.3743
0.4113
1,263,470
+0.03(+7.88%)
Apr 23, 2020
0.3742
0.3960
0.3481
0.3812
1,058,919
+0.02(+5.24%)
Apr 22, 2020
0.3481
0.3831
0.3307
0.3623
602,311
+0.01(+3.12%)
Apr 21, 2020
0.4264
0.4264
0.3033
0.3513
1,376,262
-0.08(-17.61%)
Apr 20, 2020
0.5308
0.5308
0.3916
0.4264
1,977,907
-0.12(-22.14%)
Apr 17, 2020
0.5395
0.5624
0.5254
0.5476
69,637
+0.01(+1.50%)
Apr 16, 2020
0.5221
0.5395
0.4830
0.5395
98,029
+0.02(+3.33%)
Apr 15, 2020
0.5656
0.5656
0.4699
0.5221
292,395
-0.05(-8.03%)
Apr 14, 2020
0.6527
0.6527
0.4699
0.5677
630,790
-0.09(-14.16%)
Apr 13, 2020
0.7397
0.7397
0.6266
0.6614
89,173
-0.08(-10.19%)
Apr 09, 2020
0.7397
0.7397
0.6092
0.7364
178,345
+0.09(+14.35%)
Apr 08, 2020
0.5711
0.6440
0.5711
0.6440
32,156
+0.08(+13.25%)
Apr 07, 2020
0.5984
0.6266
0.5446
0.5686
83,896
-0.01(-1.24%)
Apr 06, 2020
0.5918
0.6525
0.5743
0.5757
113,733
-0.05(-7.60%)
Apr 03, 2020
0.5536
0.6266
0.5047
0.6231
48,263
+0.08(+15.50%)
Apr 02, 2020
0.5259
0.6266
0.4786
0.5395
50,855
+0.01(+1.66%)
Apr 01, 2020
0.5569
0.5569
0.5221
0.5307
38,432
-0.03(-6.18%)
Mar 31, 2020
0.5683
0.6266
0.5249
0.5656
55,179
+0.02(+3.19%)
Mar 30, 2020
0.6005
0.6005
0.5134
0.5482
161,812
-0.06(-9.98%)
Mar 27, 2020
0.6179
0.6179
0.5918
0.6089
40,219
-0.01(-1.45%)
Mar 26, 2020
0.6440
0.6962
0.5656
0.6179
92,500
+0.01(+0.90%)
Mar 25, 2020
0.5728
0.7136
0.5728
0.6124
93,824
+0.05(+9.41%)
Mar 24, 2020
0.5591
0.7397
0.4700
0.5597
117,109
+0.00(+0.50%)
Mar 23, 2020
0.5918
0.6005
0.4242
0.5569
174,719
-0.10(-15.51%)
Mar 20, 2020
0.6880
0.7919
0.6527
0.6592
209,027
-0.01(-1.61%)
Mar 19, 2020
0.4264
0.6700
0.4264
0.6700
243,023
+0.25(+60.40%)
Mar 18, 2020
0.4351
0.4938
0.3916
0.4177
129,393
-0.07(-14.29%)
Mar 17, 2020
0.4612
0.6092
0.4438
0.4873
518,279
+0.03(+5.66%)
Mar 16, 2020
0.5221
0.5482
0.4351
0.4612
502,853
-0.17(-26.39%)
Mar 13, 2020
0.8093
0.8180
0.5656
0.6266
678,677
-0.09(-12.18%)
Mar 12, 2020
0.7832
0.7832
0.6614
0.7135
267,108
-0.11(-13.69%)
Mar 11, 2020
0.8702
0.9297
0.8007
0.8267
244,014
-0.12(-12.84%)
Mar 10, 2020
1.166
1.166
0.8615
0.9485
158,865
-0.05(-5.22%)
Mar 09, 2020
1.175
1.175
0.7960
1.001
418,236
-0.35(-25.81%)
Mar 06, 2020
1.410
1.410
1.271
1.349
170,990
-0.10(-6.63%)
Mar 05, 2020
1.418
1.445
1.305
1.445
138,319
+0.00(+0.10%)
Mar 04, 2020
1.523
1.541
1.437
1.443
50,882
-0.08(-5.24%)
Mar 03, 2020
1.575
1.575
1.479
1.523
60,993
-0.05(-3.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.